Iron Force Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	69.100	70.900	69.100	70.500	65.623	167,486
2022-02-15	68.700	69.700	68.700	68.800	64.040	106,812
2022-02-14	68.800	68.900	68.000	68.000	63.296	59,200
2022-02-11	69.200	69.600	68.800	69.300	64.506	35,276
2022-02-10	69.300	69.700	69.100	69.300	64.506	30,315
2022-02-09	69.300	69.400	69.000	69.300	64.506	40,289
2022-02-08	68.100	68.700	68.100	68.600	63.854	30,868
2022-02-07	68.000	68.800	67.100	68.600	63.854	50,374
2022-01-26	67.200	67.900	67.200	67.200	62.551	44,796
2022-01-25	67.500	67.600	67.000	67.200	62.551	102,655
2022-01-24	67.800	68.100	67.200	67.700	63.016	72,358
2022-01-21	69.000	69.000	68.000	68.000	63.296	112,616
2022-01-20	69.200	69.400	68.800	69.400	64.599	42,891
2022-01-19	69.400	69.800	69.000	69.400	64.599	32,935
2022-01-18	69.400	69.500	69.200	69.400	64.599	47,373
2022-01-17	70.000	70.000	68.900	69.000	64.227	58,110
2022-01-14	70.100	70.100	69.000	69.300	64.506	71,752
2022-01-13	69.800	70.100	69.600	70.100	65.250	50,833
2022-01-12	70.200	70.300	69.700	70.300	65.437	52,141
2022-01-11	71.800	71.800	69.800	70.200	65.344	138,221
2022-01-10	70.500	72.500	70.500	71.800	66.833	83,823
2022-01-07	70.800	71.500	70.100	70.500	65.623	120,483
2022-01-06	71.100	71.300	70.200	70.800	65.902	157,749
2022-01-05	71.900	71.900	71.200	71.500	66.554	73,359
2022-01-04	72.900	72.900	71.500	71.900	66.926	148,000
2022-01-03	71.100	73.800	71.100	72.800	67.764	545,856
2021-12-30	69.500	70.800	69.300	70.700	65.809	234,196
2021-12-29	68.300	69.500	68.000	69.300	64.506	66,119
2021-12-28	68.100	68.700	67.900	68.300	63.575	103,049
2021-12-27	67.400	68.300	67.400	68.000	63.296	49,000
2021-12-24	67.700	68.400	67.700	67.800	63.110	27,028
2021-12-23	67.600	68.000	67.600	67.900	63.203	27,083
2021-12-22	67.600	67.600	67.300	67.600	62.923	28,225
2021-12-21	67.200	67.900	67.200	67.700	63.016	17,379
2021-12-20	67.300	67.700	67.200	67.200	62.551	36,300
2021-12-17	67.800	67.800	67.300	67.400	62.737	44,379
2021-12-16	68.700	68.700	67.600	67.800	63.110	36,098
2021-12-15	67.900	68.500	67.900	68.300	63.575	18,000
2021-12-14	68.200	68.200	67.700	67.700	63.016	47,300
2021-12-13	68.600	69.400	68.500	68.500	63.761	92,379
2021-12-10	67.900	68.500	67.900	68.500	63.761	22,180
2021-12-09	68.700	68.800	67.800	67.900	63.203	61,426
2021-12-08	67.500	68.500	67.500	68.500	63.761	81,346
2021-12-07	67.200	68.000	67.100	67.500	62.830	77,350
2021-12-06	67.300	67.400	67.000	67.200	62.551	21,404
2021-12-03	67.600	67.600	67.300	67.300	62.644	38,250
2021-12-02	67.300	67.800	67.000	67.000	62.365	56,000
2021-12-01	66.800	67.700	66.700	67.100	62.458	61,043
2021-11-30	67.800	68.100	66.800	66.800	62.179	110,441
2021-11-29	67.900	68.100	67.200	67.500	62.830	82,065
2021-11-26	68.600	68.700	68.400	68.400	63.668	66,599
2021-11-25	68.400	68.800	68.400	68.800	64.040	15,999
2021-11-24	68.600	68.600	68.100	68.600	63.854	73,000
2021-11-23	68.800	69.100	68.500	68.600	63.854	78,012
2021-11-22	68.500	69.500	68.300	69.300	64.506	93,259
2021-11-19	68.900	69.600	68.400	68.500	63.761	83,235
2021-11-18	69.500	69.500	68.600	68.800	64.040	88,051
2021-11-17	69.600	70.600	69.400	69.500	64.692	72,026
2021-11-16	69.100	69.800	69.000	69.400	64.599	112,344
2021-11-15	68.400	69.500	68.400	69.000	64.227	42,378

← NewerPage 20 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	4.0000 TWD
2022-07-28	2.0000 TWD
2021-09-10	1.0500 TWD
2020-08-03	5.0000 TWD
2019-08-01	5.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.